M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
06 Sep 2024 04:11 PM IST
| M&MFIN 300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 327.20 | 25.5 | -3.50 | 76,000 | 14,000 | 3,36,000 | ||||
|
|
||||||||||
| 5 Sept | 329.10 | 29 | 1.50 | 98,000 | -30,000 | 3,24,000 | ||||
| 4 Sept | 324.45 | 27.5 | 1.50 | 1,16,000 | 24,000 | 3,56,000 | ||||
| 3 Sept | 325.10 | 26 | 0.00 | 1,74,000 | 14,000 | 3,32,000 | ||||
| 2 Sept | 322.20 | 26 | 6.15 | 2,24,000 | -36,000 | 3,18,000 | ||||
| 30 Aug | 314.35 | 19.85 | -0.75 | 1,22,000 | -10,000 | 3,54,000 | ||||
| 29 Aug | 313.40 | 20.6 | 2.60 | 2,44,000 | 30,000 | 3,66,000 | ||||
| 28 Aug | 315.25 | 18 | -4.00 | 1,70,000 | 54,000 | 3,36,000 | ||||
| 27 Aug | 320.35 | 22 | 3.00 | 5,34,000 | -2,20,000 | 2,90,000 | ||||
| 26 Aug | 315.35 | 19 | 5.80 | 4,52,000 | -86,000 | 5,08,000 | ||||
| 23 Aug | 305.00 | 13.2 | -4.60 | 1,18,000 | 14,000 | 5,92,000 | ||||
| 22 Aug | 313.70 | 17.8 | 4.05 | 7,92,000 | 2,22,000 | 5,80,000 | ||||
| 21 Aug | 307.75 | 13.75 | 2.10 | 3,00,000 | -10,000 | 3,58,000 | ||||
| 20 Aug | 303.65 | 11.65 | 3.45 | 6,96,000 | 1,08,000 | 3,70,000 | ||||
| 19 Aug | 296.40 | 8.2 | 0.65 | 1,36,000 | 56,000 | 2,60,000 | ||||
| 16 Aug | 295.85 | 7.55 | 2.55 | 1,18,000 | 12,000 | 2,06,000 | ||||
| 14 Aug | 287.90 | 5 | -1.20 | 1,18,000 | 8,000 | 1,90,000 | ||||
| 13 Aug | 290.00 | 6.2 | -4.10 | 92,000 | 40,000 | 1,82,000 | ||||
| 12 Aug | 298.75 | 10.3 | -0.20 | 64,000 | 6,000 | 1,42,000 | ||||
| 9 Aug | 300.10 | 10.5 | 0.55 | 20,000 | 14,000 | 1,36,000 | ||||
| 8 Aug | 295.90 | 9.95 | -2.75 | 44,000 | 8,000 | 1,20,000 | ||||
| 7 Aug | 303.80 | 12.7 | 4.25 | 38,000 | 0 | 1,14,000 | ||||
| 6 Aug | 293.15 | 8.45 | -1.05 | 14,000 | 6,000 | 1,14,000 | ||||
| 5 Aug | 292.60 | 9.5 | -4.00 | 58,000 | 38,000 | 1,06,000 | ||||
| 2 Aug | 305.45 | 13.5 | -0.05 | 16,000 | 4,000 | 66,000 | ||||
| 1 Aug | 306.45 | 13.55 | 0.05 | 32,000 | 16,000 | 60,000 | ||||
| 31 Jul | 303.25 | 13.5 | -2.10 | 24,000 | 12,000 | 40,000 | ||||
| 30 Jul | 304.00 | 15.6 | 0.70 | 4,000 | 2,000 | 26,000 | ||||
| 29 Jul | 303.15 | 14.9 | 5.25 | 32,000 | 20,000 | 24,000 | ||||
| 26 Jul | 293.65 | 9.65 | 1.25 | 2,000 | 2,000 | 4,000 | ||||
| 25 Jul | 289.85 | 8.4 | -12.60 | 2,000 | 2,000 | 2,000 | ||||
| 18 Jul | 295.20 | 21 | -5.60 | 0 | 0 | 0 | ||||
| 12 Jul | 298.20 | 26.6 | 26.60 | 0 | 0 | 0 | ||||
| 8 Jul | 302.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 300.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 298.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 303.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 302.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 306.60 | 0 | 0 | 0 | 0 | |||||
For M&M Fin. Services Ltd - strike price 300 expiring on 26SEP2024
Delta for 300 CE is -
Historical price for 300 CE is as follows
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 25.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 336000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 29, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 324000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 27.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 356000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 26, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 332000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 26, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 318000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 19.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 354000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 20.6, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 366000
On 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 18, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 336000
On 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 22, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -220000 which decreased total open position to 290000
On 26 Aug M&MFIN was trading at 315.35. The strike last trading price was 19, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by -86000 which decreased total open position to 508000
On 23 Aug M&MFIN was trading at 305.00. The strike last trading price was 13.2, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 592000
On 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 17.8, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 222000 which increased total open position to 580000
On 21 Aug M&MFIN was trading at 307.75. The strike last trading price was 13.75, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 358000
On 20 Aug M&MFIN was trading at 303.65. The strike last trading price was 11.65, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 370000
On 19 Aug M&MFIN was trading at 296.40. The strike last trading price was 8.2, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 260000
On 16 Aug M&MFIN was trading at 295.85. The strike last trading price was 7.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 206000
On 14 Aug M&MFIN was trading at 287.90. The strike last trading price was 5, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 190000
On 13 Aug M&MFIN was trading at 290.00. The strike last trading price was 6.2, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 182000
On 12 Aug M&MFIN was trading at 298.75. The strike last trading price was 10.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 142000
On 9 Aug M&MFIN was trading at 300.10. The strike last trading price was 10.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 136000
On 8 Aug M&MFIN was trading at 295.90. The strike last trading price was 9.95, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 120000
On 7 Aug M&MFIN was trading at 303.80. The strike last trading price was 12.7, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114000
On 6 Aug M&MFIN was trading at 293.15. The strike last trading price was 8.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 114000
On 5 Aug M&MFIN was trading at 292.60. The strike last trading price was 9.5, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 106000
On 2 Aug M&MFIN was trading at 305.45. The strike last trading price was 13.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 66000
On 1 Aug M&MFIN was trading at 306.45. The strike last trading price was 13.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 60000
On 31 Jul M&MFIN was trading at 303.25. The strike last trading price was 13.5, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 40000
On 30 Jul M&MFIN was trading at 304.00. The strike last trading price was 15.6, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 26000
On 29 Jul M&MFIN was trading at 303.15. The strike last trading price was 14.9, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 24000
On 26 Jul M&MFIN was trading at 293.65. The strike last trading price was 9.65, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 4000
On 25 Jul M&MFIN was trading at 289.85. The strike last trading price was 8.4, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 18 Jul M&MFIN was trading at 295.20. The strike last trading price was 21, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul M&MFIN was trading at 298.20. The strike last trading price was 26.6, which was 26.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul M&MFIN was trading at 302.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul M&MFIN was trading at 300.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul M&MFIN was trading at 298.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul M&MFIN was trading at 303.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul M&MFIN was trading at 302.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul M&MFIN was trading at 306.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| M&MFIN 300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 327.20 | 1.9 | 0.30 | 10,26,000 | -1,74,000 | 7,92,000 |
| 5 Sept | 329.10 | 1.6 | -0.50 | 7,16,000 | 24,000 | 9,66,000 |
| 4 Sept | 324.45 | 2.1 | -0.35 | 7,98,000 | -92,000 | 9,46,000 |
| 3 Sept | 325.10 | 2.45 | -0.25 | 17,94,000 | 3,40,000 | 10,38,000 |
| 2 Sept | 322.20 | 2.7 | -1.90 | 9,34,000 | 82,000 | 6,96,000 |
| 30 Aug | 314.35 | 4.6 | -0.25 | 4,68,000 | 32,000 | 6,14,000 |
| 29 Aug | 313.40 | 4.85 | -1.40 | 4,40,000 | 92,000 | 5,80,000 |
| 28 Aug | 315.25 | 6.25 | 1.05 | 3,68,000 | 66,000 | 4,86,000 |
| 27 Aug | 320.35 | 5.2 | -2.35 | 5,56,000 | -18,000 | 4,18,000 |
| 26 Aug | 315.35 | 7.55 | -4.35 | 3,08,000 | 52,000 | 4,36,000 |
| 23 Aug | 305.00 | 11.9 | 3.30 | 2,04,000 | 54,000 | 3,90,000 |
| 22 Aug | 313.70 | 8.6 | -1.55 | 4,92,000 | 1,94,000 | 3,38,000 |
| 21 Aug | 307.75 | 10.15 | -1.20 | 80,000 | 32,000 | 1,44,000 |
| 20 Aug | 303.65 | 11.35 | -2.15 | 1,52,000 | -14,000 | 1,12,000 |
| 19 Aug | 296.40 | 13.5 | -2.10 | 36,000 | 16,000 | 1,28,000 |
| 16 Aug | 295.85 | 15.6 | -7.10 | 18,000 | -4,000 | 1,12,000 |
| 14 Aug | 287.90 | 22.7 | 1.70 | 26,000 | 4,000 | 1,18,000 |
| 13 Aug | 290.00 | 21 | 5.45 | 22,000 | 10,000 | 1,12,000 |
| 12 Aug | 298.75 | 15.55 | -0.45 | 10,000 | -2,000 | 1,02,000 |
| 9 Aug | 300.10 | 16 | 1.40 | 10,000 | 6,000 | 1,02,000 |
| 8 Aug | 295.90 | 14.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 303.80 | 14.6 | -6.20 | 8,000 | -2,000 | 94,000 |
| 6 Aug | 293.15 | 20.8 | -1.60 | 6,000 | 2,000 | 94,000 |
| 5 Aug | 292.60 | 22.4 | 7.65 | 50,000 | 28,000 | 90,000 |
| 2 Aug | 305.45 | 14.75 | -0.80 | 16,000 | 6,000 | 64,000 |
| 1 Aug | 306.45 | 15.55 | 1.05 | 42,000 | 26,000 | 56,000 |
| 31 Jul | 303.25 | 14.5 | 0.55 | 2,000 | 0 | 28,000 |
| 30 Jul | 304.00 | 13.95 | -2.05 | 30,000 | 24,000 | 28,000 |
| 29 Jul | 303.15 | 16 | -3.45 | 6,000 | 4,000 | 4,000 |
| 26 Jul | 293.65 | 19.45 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 289.85 | 19.45 | 19.45 | 0 | 0 | 0 |
| 18 Jul | 295.20 | 0 | -20.50 | 0 | 0 | 0 |
| 12 Jul | 298.20 | 20.5 | 20.50 | 0 | 0 | 0 |
| 8 Jul | 302.80 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 300.50 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 298.20 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 303.40 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 302.45 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 306.60 | 0 | 0 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 300 expiring on 26SEP2024
Delta for 300 PE is -
Historical price for 300 PE is as follows
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 1.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -174000 which decreased total open position to 792000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 1.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 966000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -92000 which decreased total open position to 946000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 2.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 340000 which increased total open position to 1038000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 2.7, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 82000 which increased total open position to 696000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 4.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 614000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 4.85, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 580000
On 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 6.25, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 486000
On 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 5.2, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 418000
On 26 Aug M&MFIN was trading at 315.35. The strike last trading price was 7.55, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 436000
On 23 Aug M&MFIN was trading at 305.00. The strike last trading price was 11.9, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 390000
On 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 8.6, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 194000 which increased total open position to 338000
On 21 Aug M&MFIN was trading at 307.75. The strike last trading price was 10.15, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 144000
On 20 Aug M&MFIN was trading at 303.65. The strike last trading price was 11.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 112000
On 19 Aug M&MFIN was trading at 296.40. The strike last trading price was 13.5, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 128000
On 16 Aug M&MFIN was trading at 295.85. The strike last trading price was 15.6, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 112000
On 14 Aug M&MFIN was trading at 287.90. The strike last trading price was 22.7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 118000
On 13 Aug M&MFIN was trading at 290.00. The strike last trading price was 21, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 112000
On 12 Aug M&MFIN was trading at 298.75. The strike last trading price was 15.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 102000
On 9 Aug M&MFIN was trading at 300.10. The strike last trading price was 16, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 102000
On 8 Aug M&MFIN was trading at 295.90. The strike last trading price was 14.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug M&MFIN was trading at 303.80. The strike last trading price was 14.6, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 94000
On 6 Aug M&MFIN was trading at 293.15. The strike last trading price was 20.8, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 94000
On 5 Aug M&MFIN was trading at 292.60. The strike last trading price was 22.4, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 90000
On 2 Aug M&MFIN was trading at 305.45. The strike last trading price was 14.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 64000
On 1 Aug M&MFIN was trading at 306.45. The strike last trading price was 15.55, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 56000
On 31 Jul M&MFIN was trading at 303.25. The strike last trading price was 14.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28000
On 30 Jul M&MFIN was trading at 304.00. The strike last trading price was 13.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 28000
On 29 Jul M&MFIN was trading at 303.15. The strike last trading price was 16, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 26 Jul M&MFIN was trading at 293.65. The strike last trading price was 19.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul M&MFIN was trading at 289.85. The strike last trading price was 19.45, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul M&MFIN was trading at 295.20. The strike last trading price was 0, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul M&MFIN was trading at 298.20. The strike last trading price was 20.5, which was 20.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul M&MFIN was trading at 302.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul M&MFIN was trading at 300.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul M&MFIN was trading at 298.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul M&MFIN was trading at 303.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul M&MFIN was trading at 302.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul M&MFIN was trading at 306.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0